Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

31.74 +0.25 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.494 7.531 7.011 7.353 192,800 -0.09(-1.20%)
May 28, 2009 7.583 7.888 7.182 7.442 82,239 +0.01(+0.20%)
May 27, 2009 8.000 8.000 7.420 7.427 123,382 -0.59(-7.41%)
May 26, 2009 7.368 8.082 7.368 8.022 101,832 +0.59(+8.01%)
May 22, 2009 7.613 7.732 7.427 7.427 44,570 -0.14(-1.87%)
May 21, 2009 7.591 7.821 7.531 7.569 175,106 -0.19(-2.49%)
May 20, 2009 7.940 8.327 7.613 7.762 95,432 -0.12(-1.51%)
May 19, 2009 8.357 8.357 7.799 7.881 108,396 -0.33(-3.99%)
May 18, 2009 7.732 8.230 7.650 8.208 71,449 +0.59(+7.71%)
May 15, 2009 8.022 8.022 7.442 7.621 117,873 -0.37(-4.65%)
May 14, 2009 7.688 8.253 7.628 7.992 162,892 +0.33(+4.27%)
May 13, 2009 8.245 8.260 7.621 7.665 144,670 -0.67(-8.03%)
May 12, 2009 8.862 8.989 8.253 8.334 89,848 -0.49(-5.56%)
May 11, 2009 9.070 9.256 8.758 8.825 71,820 -0.45(-4.81%)
May 08, 2009 8.565 9.301 8.468 9.271 131,603 +0.89(+10.65%)
May 07, 2009 8.922 9.018 8.253 8.379 125,729 -0.48(-5.45%)
May 06, 2009 8.922 9.189 8.639 8.862 136,468 +0.04(+0.42%)
May 05, 2009 8.944 9.256 8.572 8.825 182,156 -0.21(-2.30%)
May 04, 2009 8.758 9.041 8.513 9.033 132,080 +0.59(+7.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.